Beijing SuperMap Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	10.07	10.19	10.05	10.12	10.12	1.30%	6,809,152
Sep 17, 2026	10.05	10.16	9.97	9.99	9.99	-1.28%	6,659,900
Sep 16, 2026	10.03	10.17	9.96	10.12	10.12	-	6,827,719
Sep 15, 2026	10.25	10.36	10.09	10.12	10.12	-0.98%	6,704,438
Sep 14, 2026	10.11	10.30	10.09	10.22	10.22	0.59%	5,416,780
Sep 11, 2026	10.30	10.31	10.02	10.16	10.16	-1.74%	7,986,124
Sep 10, 2026	10.40	10.41	10.26	10.34	10.34	-1.05%	4,865,159
Sep 9, 2026	10.60	10.60	10.41	10.45	10.45	-1.69%	6,262,851
Sep 8, 2026	10.50	10.70	10.41	10.63	10.63	1.33%	7,504,900
Sep 7, 2026	10.66	10.71	10.47	10.49	10.49	-1.04%	7,880,800
Sep 4, 2026	10.56	10.92	10.55	10.60	10.60	1.24%	11,562,669
Sep 3, 2026	10.74	10.80	10.43	10.47	10.47	-2.33%	7,142,239
Sep 2, 2026	10.87	10.95	10.61	10.72	10.72	-2.01%	8,428,480
Sep 1, 2026	10.70	10.99	10.69	10.94	10.94	2.15%	11,617,581
Aug 31, 2026	10.39	10.76	10.36	10.71	10.71	1.90%	10,431,396
Aug 28, 2026	10.44	10.69	10.44	10.51	10.51	1.25%	13,074,126
Aug 27, 2026	10.30	10.48	10.20	10.38	10.38	1.07%	14,719,352
Aug 26, 2026	10.60	10.67	10.14	10.27	10.27	-8.63%	29,038,967
Aug 25, 2026	10.87	11.28	10.81	11.24	11.24	3.12%	7,882,988
Aug 24, 2026	11.03	11.17	10.81	10.90	10.90	-1.09%	6,102,000
Aug 21, 2026	11.00	11.07	10.84	11.02	11.02	-0.18%	5,359,355
Aug 20, 2026	10.92	11.12	10.86	11.04	11.04	1.85%	7,783,403
Aug 19, 2026	11.23	11.34	10.82	10.84	10.84	-4.58%	11,303,892
Aug 18, 2026	11.49	11.49	11.13	11.36	11.36	-1.05%	10,787,501
Aug 17, 2026	11.50	11.51	11.31	11.48	11.48	-0.17%	7,809,400
Aug 14, 2026	11.63	11.78	11.40	11.50	11.50	-0.26%	8,486,857
Aug 13, 2026	11.75	11.90	11.53	11.53	11.53	-1.37%	10,724,177
Aug 12, 2026	11.75	11.84	11.57	11.69	11.69	0.43%	7,982,900
Aug 11, 2026	11.82	11.82	11.52	11.64	11.64	-0.68%	7,882,214
Aug 10, 2026	11.64	11.83	11.49	11.72	11.72	0.34%	9,813,149
Aug 7, 2026	11.92	11.98	11.39	11.68	11.68	-1.85%	14,140,437
Aug 6, 2026	11.90	12.21	11.79	11.90	11.90	-0.83%	12,750,537
Aug 5, 2026	11.92	12.23	11.90	12.00	12.00	0.08%	12,561,007
Aug 4, 2026	12.07	12.12	11.87	11.99	11.99	-0.08%	14,350,318
Aug 3, 2026	11.70	12.02	11.50	12.00	12.00	4.17%	16,170,338
Jul 31, 2026	11.25	11.80	11.25	11.52	11.52	3.04%	16,134,773
Jul 30, 2026	10.97	11.48	10.97	11.18	11.18	1.18%	15,002,379
Jul 29, 2026	10.85	11.11	10.79	11.05	11.05	2.70%	11,942,538
Jul 28, 2026	10.47	10.85	10.47	10.76	10.76	1.51%	10,580,400
Jul 27, 2026	10.31	10.61	10.22	10.60	10.60	2.81%	9,017,629
Jul 24, 2026	10.70	10.75	10.30	10.31	10.31	-4.54%	10,909,500
Jul 23, 2026	10.70	10.87	10.56	10.80	10.80	0.93%	9,120,163
Jul 22, 2026	10.80	10.88	10.53	10.70	10.70	-1.83%	12,414,256
Jul 21, 2026	10.71	11.00	10.61	10.90	10.90	0.93%	14,523,255
Jul 20, 2026	10.61	10.94	10.51	10.80	10.80	1.98%	11,940,208
Jul 17, 2026	10.90	11.17	10.57	10.59	10.59	-3.81%	12,790,900
Jul 16, 2026	10.83	11.18	10.67	11.01	11.01	1.66%	10,166,900
Jul 15, 2026	10.57	10.97	10.54	10.83	10.83	1.98%	10,142,904
Jul 14, 2026	10.65	10.80	10.38	10.62	10.62	-0.56%	11,178,822
Jul 13, 2026	11.25	11.38	10.65	10.68	10.68	-5.07%	13,356,918